Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Bancorp Inc (NQ: TBBK )

33.69 +0.29 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.350 10.58 9.020 9.430 774,100 +0.65(+7.40%)
Jul 30, 2020 8.810 8.860 8.610 8.780 311,199 -0.27(-2.98%)
Jul 29, 2020 8.720 9.090 8.690 9.050 222,313 +0.33(+3.78%)
Jul 28, 2020 8.640 8.910 8.600 8.720 220,082 +0.04(+0.46%)
Jul 27, 2020 8.830 9.095 8.630 8.680 204,076 -0.17(-1.92%)
Jul 24, 2020 8.950 9.000 8.780 8.850 145,100 -0.07(-0.78%)
Jul 23, 2020 8.760 9.110 8.760 8.920 241,280 +0.08(+0.90%)
Jul 22, 2020 9.010 9.010 8.660 8.840 191,124 -0.26(-2.86%)
Jul 21, 2020 8.880 9.160 8.850 9.100 271,899 +0.38(+4.36%)
Jul 20, 2020 8.740 8.830 8.650 8.720 256,826 -0.10(-1.19%)
Jul 17, 2020 8.830 8.980 8.670 8.825 189,800 -0.04(-0.51%)
Jul 16, 2020 8.870 9.040 8.690 8.870 240,004 -0.12(-1.33%)
Jul 15, 2020 8.690 9.080 8.600 8.990 329,768 +0.63(+7.54%)
Jul 14, 2020 8.560 8.570 8.170 8.360 280,270 -0.24(-2.79%)
Jul 13, 2020 8.720 8.820 8.400 8.600 396,173 +0.06(+0.70%)
Jul 10, 2020 8.290 8.580 8.210 8.540 616,600 +0.23(+2.77%)
Jul 09, 2020 8.610 8.615 8.210 8.310 474,564 -0.32(-3.76%)
Jul 08, 2020 8.610 8.810 8.360 8.635 435,624 -0.03(-0.29%)
Jul 07, 2020 8.850 8.920 8.625 8.660 276,092 -0.32(-3.56%)
Jul 06, 2020 9.430 9.430 8.930 8.980 421,493 -0.15(-1.64%)
Jul 02, 2020 9.370 9.580 9.030 9.130 364,100 -0.04(-0.44%)
Jul 01, 2020 9.770 9.780 9.020 9.170 372,919 -0.63(-6.43%)
Jun 30, 2020 9.140 9.830 9.140 9.800 371,567 +0.50(+5.38%)
Jun 29, 2020 8.980 9.450 8.890 9.300 439,663 +0.56(+6.41%)
Jun 26, 2020 9.000 9.000 8.530 8.740 572,600 -0.47(-5.10%)
Jun 25, 2020 8.660 9.210 8.510 9.210 392,871 +0.44(+5.02%)
Jun 24, 2020 9.090 9.270 8.730 8.770 400,627 -0.53(-5.70%)
Jun 23, 2020 9.890 10.03 9.280 9.300 347,737 -0.46(-4.76%)
Jun 22, 2020 8.950 9.800 8.855 9.765 541,402 +0.68(+7.43%)
Jun 19, 2020 9.320 9.320 8.980 9.090 487,800 -0.11(-1.20%)
Jun 18, 2020 9.020 9.360 9.010 9.200 235,727 +0.07(+0.77%)
Jun 17, 2020 9.870 9.870 9.110 9.130 251,598 -0.60(-6.17%)
Jun 16, 2020 9.560 10.04 9.230 9.730 444,302 +0.10(+1.04%)
Jun 15, 2020 8.470 9.690 8.290 9.630 544,982 +0.65(+7.18%)
Jun 12, 2020 9.590 9.689 8.720 8.985 660,800 +0.02(+0.28%)
Jun 11, 2020 9.410 9.600 8.630 8.960 448,273 -0.86(-8.76%)
Jun 10, 2020 10.10 10.36 9.800 9.820 407,396 -0.32(-3.20%)
Jun 09, 2020 10.68 10.77 10.09 10.14 583,810 -0.84(-7.60%)
Jun 08, 2020 11.24 11.60 10.82 10.98 785,626 +0.05(+0.46%)
Jun 05, 2020 10.16 10.97 10.11 10.93 599,000 +1.23(+12.68%)
Jun 04, 2020 8.920 9.750 8.690 9.700 542,022 +0.74(+8.26%)
Jun 03, 2020 8.650 9.160 8.545 8.960 288,439 +0.54(+6.41%)
Jun 02, 2020 8.300 8.470 8.170 8.420 339,524 +0.16(+1.94%)
Jun 01, 2020 8.810 8.810 8.070 8.260 483,314 -0.54(-6.14%)
May 29, 2020 8.110 8.830 7.910 8.800 666,300 +0.51(+6.15%)
May 28, 2020 8.770 8.770 8.260 8.290 419,518 -0.28(-3.27%)
May 27, 2020 8.130 8.640 7.870 8.570 460,154 +0.76(+9.73%)
May 26, 2020 7.840 7.980 7.750 7.810 581,556 +0.36(+4.83%)
May 22, 2020 7.310 7.470 7.180 7.450 305,900 +0.29(+4.05%)
May 21, 2020 6.850 7.280 6.850 7.160 268,504 +0.29(+4.22%)
May 20, 2020 6.650 6.920 6.580 6.870 402,625 +0.47(+7.34%)
May 19, 2020 6.640 6.810 6.400 6.400 308,986 -0.30(-4.48%)
May 18, 2020 6.240 6.800 6.195 6.700 465,941 +0.84(+14.33%)
May 15, 2020 5.600 5.980 5.510 5.860 340,200 +0.25(+4.36%)
May 14, 2020 5.660 5.750 5.290 5.615 400,895 -0.26(-4.51%)
May 13, 2020 6.270 6.380 5.800 5.880 430,233 -0.54(-8.41%)
May 12, 2020 6.930 7.010 6.380 6.420 449,269 -0.61(-8.68%)
May 11, 2020 7.050 7.300 6.850 7.030 387,658 -0.15(-2.09%)
May 08, 2020 6.830 7.220 6.810 7.180 311,100 +0.52(+7.81%)
May 07, 2020 6.660 6.840 6.580 6.660 286,032 +0.11(+1.68%)
May 06, 2020 6.950 7.020 6.420 6.550 365,608 -0.36(-5.21%)
May 05, 2020 7.190 7.490 6.810 6.910 328,311 -0.10(-1.43%)
May 04, 2020 7.450 7.450 6.760 7.010 492,651 -0.52(-6.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.